Options Chain for RINGCENTRAL INC CL A (RNG) - $29.51 as of 4/22/2024 10:23:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.40 | 9.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 21.00 | 7.50 | 8.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 22.00 | 7.30 | 7.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 22.50 | 5.80 | 7.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 23.00 | 6.20 | 6.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 24.00 | 3.90 | 5.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 25.00 | 4.40 | 6.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 26.00 | 2.25 | 3.80 | % | 0 | 0 | 1.13 | 1.00 | 0.01 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 27.00 | 2.50 | 2.90 | % | 0 | 0 | 1.02 | 0.97 | 0.05 | -0.02 | 4/22/2024 3:59:46 PM EST | |||
| 28.00 | 1.60 | 1.70 | % | 0 | 0 | 0.46 | 0.86 | 0.15 | -0.05 | 4/22/2024 3:59:46 PM EST | |||
| 29.00 | 0.85 | 0.95 | 0.70 | -0.20 | -22.23% | 35 | 8 | 0.46 | 0.66 | 0.24 | -0.07 | 4/22/2024 | 4/22/2024 3:59:46 PM EST |
| 30.00 | 0.35 | 0.45 | 0.45 | +0.05 | +12.50% | 57 | 4 | 0.47 | 0.40 | 0.26 | -0.07 | 4/22/2024 | 4/22/2024 3:59:46 PM EST |
| 31.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 3 | 28 | 0.49 | 0.17 | 0.18 | -0.05 | 4/22/2024 | 4/22/2024 3:59:46 PM EST |
| 32.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.61 | 0.06 | 0.08 | -0.02 | 4/19/2024 | 4/22/2024 3:59:46 PM EST |
| 33.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 160 | 1.13 | 0.01 | 0.02 | -0.01 | 4/19/2024 | 4/22/2024 3:59:46 PM EST |
| 34.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.75 | 0.00 | 0.01 | 0.00 | 4/16/2024 | 4/22/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/22/2024 3:59:46 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 3:59:46 PM EST |
| 37.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 45 | 2.30 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/22/2024 3:59:46 PM EST |
| 38.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 22 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/22/2024 3:59:46 PM EST |
| 39.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/22/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/22/2024 3:59:46 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 50 | 3.03 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/22/2024 3:59:46 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST | |||
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/22/2024 3:59:46 PM EST |
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.01 | -0.01 | 4/22/2024 3:59:46 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.03 | 0.05 | -0.02 | 4/19/2024 | 4/22/2024 3:59:46 PM EST |
| 28.00 | 0.05 | 0.15 | 0.07 | -0.05 | -41.67% | 20 | 4 | 0.47 | -0.14 | 0.15 | -0.05 | 4/22/2024 | 4/22/2024 3:59:46 PM EST |
| 29.00 | 0.30 | 0.40 | 0.41 | -0.01 | -2.39% | 66 | 57 | 0.48 | -0.34 | 0.24 | -0.07 | 4/22/2024 | 4/22/2024 3:59:46 PM EST |
| 30.00 | 0.80 | 0.90 | 1.05 | +0.69 | +191.67% | 28 | 8 | 0.49 | -0.60 | 0.26 | -0.07 | 4/22/2024 | 4/22/2024 3:59:46 PM EST |
| 31.00 | 1.55 | 2.65 | 1.42 | +0.17 | +13.60% | 30 | 64 | 0.47 | -0.83 | 0.18 | -0.05 | 4/22/2024 | 4/22/2024 3:59:46 PM EST |
| 32.00 | 2.25 | 2.60 | 2.90 | +0.20 | +7.41% | 30 | 431 | 0.71 | -0.94 | 0.08 | -0.02 | 4/22/2024 | 4/22/2024 3:59:46 PM EST |
| 33.00 | 3.30 | 3.70 | 3.88 | +1.08 | +38.58% | 1 | 79 | 1.03 | -0.99 | 0.02 | -0.01 | 4/22/2024 | 4/22/2024 3:59:46 PM EST |
| 34.00 | 3.50 | 6.20 | 4.80 | +1.06 | +28.35% | 2 | 2 | 1.05 | -1.00 | 0.01 | 0.00 | 4/22/2024 | 4/22/2024 3:59:46 PM EST |
| 35.00 | 5.30 | 5.60 | 1.65 | 0.00 | 0.00% | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/22/2024 3:59:46 PM EST |
| 36.00 | 4.60 | 8.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST | |||
| 37.00 | 7.30 | 9.60 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/22/2024 3:59:46 PM EST |
| 38.00 | 7.90 | 10.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST | |||
| 39.00 | 9.20 | 10.90 | 9.70 | % | 1 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 3:59:46 PM EST | |
| 40.00 | 10.30 | 12.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST | |||
| 41.00 | 10.10 | 13.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST | |||
| 42.00 | 12.30 | 12.60 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST | |||
| 43.00 | 13.30 | 13.60 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST | |||
| 44.00 | 14.30 | 14.70 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST | |||
| 45.00 | 15.30 | 15.60 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST | |||
| 46.00 | 16.30 | 16.60 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:46 PM EST |